Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.55 | 18.71 | 17.51 | 17.69 | 525,956 | -0.85(-4.58%) |
Nov 27, 2015 | 18.12 | 18.65 | 18.11 | 18.54 | 162,494 | +0.38(+2.09%) |
Nov 25, 2015 | 18.42 | 18.16 | 18.16 | 18.16 | 289,900 | -0.20(-1.09%) |
Nov 24, 2015 | 18.76 | 18.76 | 17.97 | 18.36 | 375,928 | -0.60(-3.16%) |
Nov 23, 2015 | 18.90 | 19.12 | 18.57 | 18.96 | 560,181 | +0.19(+1.01%) |
Nov 20, 2015 | 17.81 | 18.84 | 17.81 | 18.77 | 782,296 | +0.84(+4.68%) |
Nov 19, 2015 | 16.83 | 18.09 | 16.73 | 17.93 | 1,293,277 | +1.26(+7.56%) |
Nov 18, 2015 | 16.69 | 16.91 | 16.63 | 16.67 | 517,031 | -0.05(-0.30%) |
Nov 17, 2015 | 16.93 | 16.98 | 16.71 | 16.72 | 425,997 | -0.05(-0.30%) |
Nov 16, 2015 | 16.98 | 17.01 | 16.59 | 16.77 | 349,488 | -0.31(-1.81%) |
Nov 13, 2015 | 16.65 | 17.10 | 16.65 | 17.08 | 609,220 | +0.43(+2.58%) |
Nov 12, 2015 | 16.49 | 16.81 | 16.47 | 16.65 | 696,872 | +0.20(+1.22%) |
Nov 11, 2015 | 16.61 | 17.12 | 16.40 | 16.45 | 4,734,587 | +0.01(+0.06%) |
Nov 10, 2015 | 16.38 | 17.07 | 16.28 | 16.44 | 1,038,997 | +0.06(+0.37%) |
Nov 09, 2015 | 16.91 | 17.06 | 15.80 | 16.38 | 659,156 | -0.98(-5.65%) |
Nov 06, 2015 | 17.00 | 17.41 | 16.91 | 17.36 | 434,379 | +0.36(+2.12%) |
Nov 05, 2015 | 17.00 | 17.06 | 16.79 | 17.00 | 279,754 | +0.03(+0.18%) |
Nov 04, 2015 | 17.29 | 17.30 | 16.67 | 16.97 | 392,283 | -0.45(-2.58%) |
Nov 03, 2015 | 17.29 | 17.48 | 17.20 | 17.42 | 483,500 | +0.12(+0.69%) |
Nov 02, 2015 | 16.97 | 17.52 | 16.97 | 17.30 | 162,266 | +0.31(+1.82%) |
Oct 30, 2015 | 17.55 | 17.55 | 16.75 | 16.99 | 285,484 | -0.40(-2.30%) |
Oct 29, 2015 | 17.55 | 17.62 | 17.28 | 17.39 | 277,242 | -0.16(-0.91%) |
Oct 28, 2015 | 18.01 | 18.15 | 17.43 | 17.55 | 291,830 | -0.45(-2.50%) |
Oct 27, 2015 | 17.59 | 18.20 | 17.51 | 18.00 | 232,776 | +0.42(+2.39%) |
Oct 26, 2015 | 17.32 | 18.05 | 17.32 | 17.58 | 384,810 | +0.45(+2.63%) |
Oct 23, 2015 | 17.34 | 17.70 | 17.11 | 17.13 | 280,181 | -0.17(-0.98%) |
Oct 22, 2015 | 17.46 | 17.50 | 17.15 | 17.30 | 416,413 | +0.07(+0.41%) |
Oct 21, 2015 | 17.26 | 17.38 | 16.97 | 17.23 | 384,668 | +0.20(+1.17%) |
Oct 20, 2015 | 17.00 | 17.83 | 16.92 | 17.03 | 547,746 | +0.28(+1.67%) |
Oct 19, 2015 | 16.49 | 16.75 | 16.45 | 16.75 | 187,755 | +0.40(+2.45%) |
Oct 16, 2015 | 16.44 | 16.65 | 16.15 | 16.35 | 231,543 | -0.02(-0.12%) |
Oct 15, 2015 | 15.55 | 16.46 | 15.50 | 16.37 | 715,837 | +0.88(+5.68%) |
Oct 14, 2015 | 15.48 | 15.70 | 15.44 | 15.49 | 117,289 | +0.06(+0.39%) |
Oct 13, 2015 | 15.84 | 15.90 | 15.37 | 15.43 | 120,440 | -0.40(-2.53%) |
Oct 12, 2015 | 15.47 | 16.00 | 15.33 | 15.83 | 161,850 | +0.35(+2.26%) |
Oct 09, 2015 | 15.44 | 15.49 | 15.30 | 15.48 | 197,859 | +0.01(+0.06%) |
Oct 08, 2015 | 15.70 | 15.81 | 15.25 | 15.47 | 216,313 | -0.33(-2.09%) |
Oct 07, 2015 | 15.59 | 16.00 | 15.40 | 15.80 | 237,457 | +0.23(+1.48%) |
Oct 06, 2015 | 14.94 | 15.68 | 14.85 | 15.57 | 376,387 | +0.76(+5.13%) |
Oct 05, 2015 | 14.52 | 14.89 | 14.52 | 14.81 | 122,568 | +0.24(+1.65%) |
Oct 02, 2015 | 14.76 | 14.76 | 14.26 | 14.57 | 144,564 | -0.23(-1.55%) |
Oct 01, 2015 | 15.11 | 15.21 | 14.50 | 14.80 | 131,295 | -0.12(-0.80%) |
Sep 30, 2015 | 14.86 | 15.00 | 14.45 | 14.92 | 112,481 | +0.30(+2.05%) |
Sep 29, 2015 | 14.52 | 14.62 | 14.43 | 14.62 | 65,675 | +0.11(+0.76%) |
Sep 28, 2015 | 14.56 | 14.60 | 14.38 | 14.51 | 90,468 | -0.10(-0.68%) |
Sep 25, 2015 | 14.80 | 14.80 | 14.41 | 14.61 | 192,430 | +0.03(+0.21%) |
Sep 24, 2015 | 14.95 | 14.95 | 14.26 | 14.58 | 211,481 | -0.46(-3.06%) |
Sep 23, 2015 | 14.95 | 15.06 | 14.84 | 15.04 | 94,134 | +0.14(+0.94%) |
Sep 22, 2015 | 15.07 | 15.40 | 14.80 | 14.90 | 118,386 | -0.40(-2.61%) |
Sep 21, 2015 | 15.13 | 15.60 | 15.13 | 15.30 | 150,621 | +0.13(+0.86%) |
Sep 18, 2015 | 15.31 | 15.69 | 15.14 | 15.17 | 140,367 | -0.34(-2.19%) |
Sep 17, 2015 | 15.07 | 15.70 | 14.90 | 15.51 | 311,986 | +0.56(+3.75%) |
Sep 16, 2015 | 14.80 | 15.02 | 14.68 | 14.95 | 182,643 | +0.20(+1.36%) |
Sep 15, 2015 | 14.99 | 14.99 | 14.58 | 14.75 | 146,961 | -0.13(-0.87%) |
Sep 14, 2015 | 14.68 | 14.99 | 14.61 | 14.88 | 273,285 | +0.23(+1.57%) |
Sep 11, 2015 | 14.43 | 14.65 | 14.01 | 14.65 | 172,888 | +0.14(+0.96%) |
Sep 10, 2015 | 14.14 | 14.60 | 14.07 | 14.51 | 304,468 | +0.37(+2.62%) |
Sep 09, 2015 | 14.23 | 14.29 | 14.10 | 14.14 | 283,985 | +0.03(+0.21%) |
Sep 08, 2015 | 14.13 | 14.25 | 13.93 | 14.11 | 116,465 | +0.20(+1.44%) |
Sep 04, 2015 | 13.42 | 13.91 | 13.91 | 13.91 | 231,700 | +0.40(+2.96%) |
Sep 03, 2015 | 13.74 | 14.00 | 13.44 | 13.51 | 206,363 | -0.17(-1.24%) |
Sep 02, 2015 | 13.26 | 13.68 | 13.24 | 13.68 | 190,493 | +0.55(+4.19%) |